AS ONE Corporation - 7476.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,527	2,513	2,513	2,536	2,495	161,600
October 16, 2025	2,505	2,520	2,520	2,525.5	2,481.5	191,000
October 15, 2025	2,483	2,510	2,510	2,550	2,479	205,600
October 14, 2025	2,475	2,450.5	2,450.5	2,493.5	2,449	161,900
October 10, 2025	2,502	2,521.5	2,521.5	2,530	2,488.5	158,200
October 09, 2025	2,510	2,525	2,525	2,547.5	2,507	147,000
October 08, 2025	2,546.5	2,513.5	2,513.5	2,563	2,513.5	104,900
October 07, 2025	2,521	2,533.5	2,533.5	2,578	2,521	142,600
October 06, 2025	2,498.5	2,509	2,509	2,513.5	2,472	173,800
October 03, 2025	2,455	2,462	2,462	2,477	2,440	127,600
October 02, 2025	2,450	2,438	2,438	2,464	2,436.5	161,900
October 01, 2025	2,440	2,450	2,450	2,477.5	2,425.5	208,200
September 30, 2025	2,573	2,455	2,455	2,596	2,448	353,200
September 29, 2025	2,617.5	2,573	2,573	2,627.5	2,573	313,200
September 26, 2025	2,614	2,630	2,630	2,644.5	2,611.5	278,200
September 25, 2025	2,598	2,614	2,614	2,614	2,586	197,600
September 24, 2025	2,610	2,601.5	2,601.5	2,651.5	2,592.5	313,100
September 22, 2025	2,628	2,588.5	2,588.5	2,641.5	2,588.5	143,900
September 19, 2025	2,553	2,601.5	2,601.5	2,621	2,547	755,200
September 18, 2025	2,573.5	2,553	2,553	2,573.5	2,534.5	107,200
September 17, 2025	2,581	2,573.5	2,573.5	2,591.5	2,568.5	107,200
September 16, 2025	2,581	2,581.5	2,581.5	2,611	2,575.5	176,100
September 12, 2025	2,581	2,587	2,587	2,588	2,556.5	151,100
September 11, 2025	2,552.5	2,573.5	2,573.5	2,573.5	2,534.5	103,500
September 10, 2025	2,560.5	2,553	2,553	2,584	2,537	95,600
September 09, 2025	2,585.5	2,580.5	2,580.5	2,600	2,556.5	142,100
September 08, 2025	2,599.5	2,585.5	2,585.5	2,627	2,580.5	149,700
September 05, 2025	2,576.5	2,583.5	2,583.5	2,603	2,569.5	127,800
September 04, 2025	2,601	2,564	2,564	2,618.5	2,558	143,400
September 03, 2025	2,550.5	2,575.5	2,575.5	2,575.5	2,538	153,500
September 02, 2025	2,507.5	2,544	2,544	2,567.5	2,501	222,500
September 01, 2025	2,527	2,519.5	2,519.5	2,547	2,500	107,100
August 29, 2025	2,483.5	2,529	2,529	2,537	2,476.5	153,800
August 28, 2025	2,482	2,483.5	2,483.5	2,499.5	2,458	102,300
August 27, 2025	2,503.5	2,492.5	2,492.5	2,506	2,475	99,200
August 26, 2025	2,523.5	2,482.5	2,482.5	2,549.5	2,482.5	257,200
August 25, 2025	2,523	2,555.5	2,555.5	2,578	2,523	176,300
August 22, 2025	2,579	2,553	2,553	2,590	2,535.5	73,700
August 21, 2025	2,567	2,559	2,559	2,569	2,536	81,800
August 20, 2025	2,548.5	2,547	2,547	2,567	2,527.5	76,800
August 19, 2025	2,546	2,547	2,547	2,551	2,526	71,800
August 18, 2025	2,520.5	2,548.5	2,544	2,567	2,514.5	130,300
August 15, 2025	2,569.5	2,523	2,523	2,598	2,522.5	150,600
August 14, 2025	2,619	2,585	2,585	2,620	2,577.5	153,700
August 13, 2025	2,599	2,614.5	2,614.5	2,619.5	2,590	186,500
August 12, 2025	2,583	2,615	2,615	2,623.5	2,570	235,500
August 08, 2025	2,504	2,564	2,564	2,566.5	2,495.5	204,400
August 07, 2025	2,479.5	2,504	2,504	2,526	2,479.5	158,200
August 06, 2025	2,456.5	2,479.5	2,479.5	2,490	2,437	169,400
August 05, 2025	2,425	2,459	2,459	2,460	2,422	150,100
August 04, 2025	2,391	2,428	2,428	2,445.5	2,367	175,600
August 01, 2025	2,371	2,424.5	2,424.5	2,493	2,358	259,700
July 31, 2025	2,379	2,390.5	2,390.5	2,419	2,369	161,900
July 30, 2025	2,369	2,388	2,388	2,420.5	2,368.5	199,900
July 29, 2025	2,377.5	2,367	2,367	2,390	2,360.5	132,700
July 28, 2025	2,387.5	2,383	2,383	2,401.5	2,371	172,200
July 25, 2025	2,403.5	2,404.5	2,404.5	2,416.5	2,384.5	148,900
July 24, 2025	2,380	2,388	2,388	2,388	2,360	185,700
July 23, 2025	2,353.5	2,378.5	2,378.5	2,405	2,346.5	168,600
July 22, 2025	2,383.5	2,330.5	2,330.5	2,394.5	2,330.5	124,400

AS ONE Corporation (7476.T) JPX